CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		1 1.78% 3,244,900 -195,830 -10.8
54.50
57.20
57.20
2 tháng
(2024-09-23) 		-1.80 -3.05% 6,826,000 246,270 15.6
54.50
60.40
57.20
3 tháng
(2024-08-26) 		1 1.78% 11,244,300 -685,730 -38.5
54.50
60.40
57.20
6 tháng
(2024-05-27) 		-4.60 -7.44% 30,661,400 -217,979 -10.6
53.70
64.10
57.20
12 tháng
(2023-11-28) 		10.85 23.41% 88,923,400 2,333,121 144.2
46.35
64.50
57.20
24 tháng
(2022-12-05) 		14.75 34.74% 209,203,700 7,572,564 369.3
36.80
64.50
57.20
36 tháng
(2021-12-08) 		-1.50 -2.56% 376,318,400 5,233,148 160.0
30.30
80.58
57.20
60 tháng
(2019-12-19) 		17.62 44.52% 839,834,690 15,469,538 708.6
27.39
80.58
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
53.63
 1,183,520 53.05 54.04 53.05 7,080 210 0.4
19/11/2020
53.05
 1,275,430 52.47 53.13 52.22 317,110 15,650 19.1
18/11/2020
52.47
 1,379,770 51.88 53.30 51.80 40,210 2,900 2.4
17/11/2020
51.88
 1,219,730 50.72 52.13 50.80 63,690 126,030 -3.9
16/11/2020
50.72
 1,470,050 50.97 51.80 50.64 5,790 3,410 0.1
13/11/2020
50.97
 1,329,260 50.89 51.63 50.47 32,580 4,870 1.7
12/11/2020
50.89
 854,720 51.39 51.88 50.64 2,850 14,600 -0.7
11/11/2020
51.39
 1,635,830 50.47 51.63 50.14 371,570 71,220 18.4
10/11/2020
50.47
 3,130,900 47.98 51.05 48.07 30,930 22,720 0.5
09/11/2020
47.98
 841,330 47.40 47.98 47.40 11,600 20,000 -0.5
06/11/2020
47.40
 425,240 47.15 47.57 46.82 1,100 1,000 0.0
05/11/2020
47.15
 640,740 48.15 48.15 46.90 4,460 90 0.3
04/11/2020
48.15
 1,103,600 47.40 48.31 47.32 2,530 305,670 -17.5
03/11/2020
47.40
 813,470 46.74 47.57 46.41 680 16,860 -0.9
02/11/2020
46.74
 546,190 45.74 47.15 45.74 90 151,130 -8.5
30/10/2020
45.74
 351,170 45.49 46.07 45.33 0 2,000 -0.1
29/10/2020
45.49
 638,600 45.82 46.07 45.08 600 0 0.0
28/10/2020
45.82
 626,470 46.49 47.32 45.74 4,760 27,240 -1.3
27/10/2020
46.49
 657,770 46.90 47.48 46.49 7,010 39,200 -1.8
26/10/2020
46.90
 1,545,180 46.07 47.65 46.24 1,260 8,880 -0.4
23/10/2020
46.07
 587,880 45.41 46.24 45.49 10,050 6,200 0.2
22/10/2020
45.41
 361,140 45.08 45.49 44.99 0 21,200 -1.2
21/10/2020
45.08
 547,030 45.66 46.16 45.08 12,040 48,260 -2.0
20/10/2020
45.66
 905,300 45.91 45.99 44.99 43,650 30,050 0.8
19/10/2020
45.91
 385,320 45.91 46.57 45.66 0 73,570 -4.1
16/10/2020
45.91
 933,370 45.24 46.74 44.58 5,830 41,160 -1.9
15/10/2020
45.24
 1,906,510 46.16 46.32 44.83 44,350 134,960 -5.0
14/10/2020
46.16
 705,660 46.74 47.15 46.16 7,660 44,840 -2.1
13/10/2020
46.74
 762,820 46.49 46.90 46.07 28,040 11,600 0.9
12/10/2020
46.49
 3,054,660 47.98 47.98 46.24 17,760 172,960 -8.7
09/10/2020
47.98
 669,920 48.23 48.56 47.82 10,020 87,000 -4.5
08/10/2020
48.23
 676,930 48.65 48.65 47.73 1,070 17,420 -0.9
07/10/2020
48.65
 708,270 48.73 48.98 48.40 20,610 10 1.2
06/10/2020
48.73
 906,020 48.73 49.39 48.48 27,520 400 1.6
05/10/2020
48.73
 1,078,280 47.98 48.98 47.90 155,800 1,410 9.0
02/10/2020
47.98
 892,530 48.40 48.56 47.07 900 125,580 -7.2
01/10/2020
48.40
 656,760 48.40 48.98 48.31 8,000 0 0.5
30/09/2020
48.40
 1,767,490 47.15 49.06 46.99 0 109,250 -6.3
29/09/2020
47.15
 1,495,930 48.15 48.31 46.99 1,720 157,680 -9.0
28/09/2020
48.15
 722,690 48.23 48.40 47.73 2,840 6,500 -0.2
25/09/2020
48.23
 672,330 48.56 48.73 47.90 1,000 18,540 -1.0
24/09/2020
48.56
 661,940 48.56 48.98 48.15 7,510 1,100 0.4
23/09/2020
48.56
 954,060 47.73 48.65 47.57 3,790 27,990 -1.4
22/09/2020
47.73
 704,290 47.73 48.40 47.32 2,050 4,050 -0.1
21/09/2020
47.73
 1,154,580 48.07 48.40 47.65 3,270 22,050 -1.1
18/09/2020
48.07
 577,420 48.15 48.31 47.90 20,550 1,000 1.1
17/09/2020
48.15
 1,039,960 48.65 48.90 47.73 3,000 19,520 -1.0
16/09/2020
48.65
 559,130 49.14 49.31 48.65 100,980 14,340 5.1
15/09/2020
49.14
 817,690 49.31 49.73 49.14 200,950 8,810 11.4
14/09/2020
49.31
 1,321,220 48.56 49.39 48.40 32,560 0 1.9
11/09/2020
48.56
 628,720 48.56 48.90 48.31 5,740 0 0.3
10/09/2020
48.56
 1,134,500 48.40 49.23 48.40 2,000 6,450 -0.3
09/09/2020
48.40
 1,139,550 47.73 48.98 47.15 12,520 13,740 -0.1
08/09/2020
47.73
 597,820 47.32 47.82 47.07 3,610 22,680 -1.1
07/09/2020
47.32
 974,090 48.15 48.65 47.32 560 38,080 -2.2
04/09/2020
48.15
 1,280,320 47.82 48.31 47.07 14,490 2,000 0.7
03/09/2020
47.82
 980,640 47.82 48.40 47.57 253,170 51,650 11.6
01/09/2020
47.82
 930,280 46.90 47.90 46.74 35,270 140,600 -6.0
31/08/2020
46.90
 2,269,640 48.15 48.15 46.65 2,800 53,380 -2.9
28/08/2020
48.15
 1,443,570 48.90 49.39 48.15 25,880 35,650 -0.6
27/08/2020
48.90
 716,960 48.56 49.23 48.48 57,500 45,160 0.7
26/08/2020
48.56
 1,718,370 48.23 49.73 47.90 50,850 2,000 2.9
25/08/2020
48.23
 1,152,780 48.56 48.98 48.15 8,550 23,040 -0.9
24/08/2020
48.56
 1,930,640 48.90 48.98 48.15 8,400 6,490 0.1
21/08/2020
48.90
 2,241,600 47.82 49.14 47.65 1,130,770 81,490 61.5
20/08/2020
47.82
 2,485,510 47.57 48.40 47.07 1,050,200 44,190 57.8
19/08/2020
47.57
 4,381,730 44.91 47.57 44.91 122,790 68,030 3.0
18/08/2020
44.91
 845,550 44.83 45.08 44.66 20,510 1,000 1.1
17/08/2020
44.83
 746,150 44.83 45.08 44.25 1,140 24,380 -1.2
14/08/2020
44.83
 1,835,810 44.58 45.66 44.50 5,650 1,300 0.2
13/08/2020
44.58
 1,022,060 44.50 44.83 44.16 4,510 7,810 -0.2
12/08/2020
44.50
 972,130 44.58 44.74 44.08 31,500 51,280 -1.1
11/08/2020
44.58
 1,284,760 44.83 45.33 44.41 5,260 50,100 -2.4
10/08/2020
44.83
 2,348,110 43.91 45.49 43.91 150,740 26,860 6.7
07/08/2020
43.91
 944,690 43.75 44.25 43.67 0 13,740 -0.7
06/08/2020
43.75
 869,730 44.00 44.16 43.42 36,150 11,950 1.3
05/08/2020
44.00
 1,878,560 43.00 44.41 42.59 125,300 53,200 3.7
04/08/2020
43.00
 825,130 42.75 43.42 42.67 105,590 1,210 5.4
03/08/2020
42.75
 981,510 41.51 42.84 41.51 190,740 0 9.8
31/07/2020
41.51
 1,017,640 41.92 42.34 41.09 312,160 0 15.7
30/07/2020
41.92
 911,760 42.09 42.50 41.84 310,100 57,400 12.6
29/07/2020
42.09
 2,593,410 42.75 42.75 39.85 310,100 57,400 12.6
28/07/2020
42.75
 1,368,150 40.72 42.92 41.18 160,670 61,360 5.1
27/07/2020
40.72
 2,669,980 43.75 43.75 40.72 262,820 11,360 12.7
24/07/2020
43.75
 3,233,330 45.24 45.99 42.34 141,500 60,650 4.2
23/07/2020
45.24
 814,140 45.08 45.41 44.33 340 2,000 -0.1
22/07/2020
45.08
 1,561,650 45.49 46.32 44.83 3,100 97,140 -5.2
21/07/2020
45.49
 1,907,660 44.33 45.49 44.00 104,760 67,530 2.0
20/07/2020
44.33
 1,395,410 44.58 45.66 44.00 3,340 118,920 -6.3
17/07/2020
44.58
 2,220,270 43.67 45.24 43.33 31,660 4,500 1.5
16/07/2020
43.67
 391,220 43.75 44.00 43.33 3,450 10,820 -0.4
15/07/2020
43.75
 496,050 44.00 44.33 43.67 30,500 11,870 1.0
14/07/2020
44.00
 587,370 43.33 44.00 43.08 16,320 1,000 0.8
13/07/2020
43.33
 907,450 43.91 44.00 43.08 1,600 4,000 -0.1
10/07/2020
43.91
 1,339,580 44.58 44.58 43.25 2,920 13,690 -0.6
09/07/2020
44.58
 1,252,690 44.83 45.24 44.41 3,410 146,910 -7.8
08/07/2020
44.83
 1,123,750 44.00 44.83 43.58 0 221,500 -11.8
07/07/2020
44.00
 1,455,000 43.75 45.24 43.83 54,000 17,360 1.9
06/07/2020
43.75
 583,920 43.67 44.16 43.67 0 5,570 -0.3
03/07/2020
43.67
 889,420 43.75 44.58 43.67 17,100 11,050 0.3

Chính sách bảo mật | Điều khoản sử dụng |